Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.18 | 13.57 | 13.00 | 13.47 | 15,101 | +0.23(+1.72%) |
Jul 29, 2021 | 13.79 | 13.95 | 13.03 | 13.25 | 42,516 | -0.35(-2.57%) |
Jul 28, 2021 | 13.50 | 13.75 | 13.36 | 13.60 | 6,924 | +0.10(+0.72%) |
Jul 27, 2021 | 13.63 | 13.76 | 13.47 | 13.50 | 8,003 | -0.26(-1.85%) |
Jul 26, 2021 | 13.97 | 14.00 | 13.52 | 13.76 | 15,595 | -0.14(-1.04%) |
Jul 23, 2021 | 14.00 | 14.07 | 13.28 | 13.90 | 14,433 | -0.08(-0.57%) |
Jul 22, 2021 | 13.99 | 14.04 | 13.50 | 13.98 | 18,634 | +0.03(+0.22%) |
Jul 21, 2021 | 13.50 | 14.12 | 13.43 | 13.95 | 18,227 | +0.66(+4.95%) |
Jul 20, 2021 | 13.35 | 14.00 | 13.08 | 13.29 | 36,916 | -0.21(-1.54%) |
Jul 19, 2021 | 13.00 | 13.50 | 12.53 | 13.50 | 50,662 | +0.25(+1.87%) |
Jul 16, 2021 | 14.22 | 14.22 | 13.25 | 13.25 | 19,307 | -0.96(-6.74%) |
Jul 15, 2021 | 14.12 | 14.27 | 13.93 | 14.21 | 14,511 | -0.06(-0.40%) |
Jul 14, 2021 | 15.00 | 15.14 | 14.10 | 14.27 | 24,318 | -0.54(-3.65%) |
Jul 13, 2021 | 14.75 | 15.00 | 14.32 | 14.81 | 16,951 | -0.02(-0.10%) |
Jul 12, 2021 | 14.50 | 14.93 | 14.57 | 14.82 | 11,883 | +0.07(+0.49%) |
Jul 09, 2021 | 14.25 | 14.75 | 14.00 | 14.75 | 21,111 | +0.81(+5.83%) |
Jul 08, 2021 | 14.62 | 14.70 | 13.62 | 13.94 | 37,859 | -0.77(-5.20%) |
Jul 07, 2021 | 15.54 | 15.54 | 14.53 | 14.70 | 26,493 | -0.60(-3.91%) |
Jul 06, 2021 | 15.47 | 15.75 | 15.25 | 15.30 | 16,202 | +0.02(+0.11%) |
Jul 02, 2021 | 15.25 | 15.41 | 15.25 | 15.28 | 12,759 | +0.03(+0.16%) |
Jul 01, 2021 | 15.25 | 15.50 | 15.25 | 15.26 | 15,644 | -0.10(-0.65%) |
Jun 30, 2021 | 15.38 | 15.48 | 15.12 | 15.36 | 14,848 | -0.16(-1.05%) |
Jun 29, 2021 | 15.50 | 15.52 | 15.00 | 15.52 | 34,634 | -0.22(-1.41%) |
Jun 28, 2021 | 15.57 | 15.79 | 15.50 | 15.74 | 24,910 | +0.17(+1.08%) |
Jun 25, 2021 | 15.82 | 15.85 | 15.57 | 15.57 | 16,733 | -0.24(-1.53%) |
Jun 24, 2021 | 15.75 | 16.14 | 15.65 | 15.82 | 23,656 | -0.27(-1.68%) |
Jun 23, 2021 | 15.62 | 16.09 | 15.35 | 16.09 | 47,721 | +0.55(+3.56%) |
Jun 22, 2021 | 16.59 | 16.59 | 15.25 | 15.54 | 65,815 | -0.84(-5.10%) |
Jun 21, 2021 | 17.47 | 17.47 | 16.25 | 16.37 | 38,781 | -1.34(-7.59%) |
Jun 18, 2021 | 16.96 | 18.43 | 16.52 | 17.71 | 53,804 | +0.70(+4.14%) |
Jun 17, 2021 | 17.50 | 17.50 | 16.58 | 17.01 | 49,865 | -0.49(-2.80%) |
Jun 16, 2021 | 18.25 | 18.25 | 17.50 | 17.50 | 26,812 | -0.55(-3.06%) |
Jun 15, 2021 | 17.80 | 18.05 | 17.38 | 18.05 | 29,967 | +0.28(+1.56%) |
Jun 14, 2021 | 17.50 | 18.00 | 17.32 | 17.77 | 30,636 | -0.23(-1.25%) |
Jun 11, 2021 | 18.00 | 18.25 | 17.82 | 18.00 | 18,912 | +0.17(+0.94%) |
Jun 10, 2021 | 17.75 | 17.83 | 17.34 | 17.83 | 38,768 | +0.76(+4.45%) |
Jun 09, 2021 | 17.50 | 17.62 | 17.07 | 17.07 | 30,348 | -0.23(-1.32%) |
Jun 08, 2021 | 17.75 | 18.00 | 17.25 | 17.30 | 22,984 | -0.55(-3.09%) |
Jun 07, 2021 | 18.25 | 18.38 | 17.54 | 17.85 | 23,082 | -0.18(-0.97%) |
Jun 04, 2021 | 18.00 | 18.27 | 17.75 | 18.03 | 15,273 | -0.05(-0.29%) |
Jun 03, 2021 | 18.25 | 18.38 | 17.88 | 18.08 | 30,436 | -0.58(-3.08%) |
Jun 02, 2021 | 18.27 | 18.74 | 18.27 | 18.66 | 17,589 | +0.13(+0.72%) |
Jun 01, 2021 | 18.50 | 18.81 | 18.00 | 18.52 | 30,018 | +0.09(+0.47%) |
May 28, 2021 | 17.91 | 18.66 | 17.75 | 18.43 | 24,092 | +0.61(+3.45%) |
May 27, 2021 | 17.90 | 18.12 | 17.53 | 17.82 | 34,288 | -0.30(-1.68%) |
May 26, 2021 | 18.66 | 18.66 | 18.00 | 18.12 | 26,712 | -0.50(-2.68%) |
May 25, 2021 | 18.50 | 18.88 | 18.25 | 18.62 | 33,378 | -0.25(-1.32%) |
May 24, 2021 | 18.89 | 19.25 | 18.65 | 18.88 | 23,888 | -0.36(-1.90%) |
May 21, 2021 | 19.50 | 19.57 | 18.89 | 19.24 | 19,590 | -0.08(-0.41%) |
May 20, 2021 | 19.25 | 19.55 | 18.82 | 19.32 | 22,758 | +0.08(+0.43%) |
May 19, 2021 | 19.00 | 19.43 | 18.36 | 19.24 | 23,308 | -0.24(-1.23%) |
May 18, 2021 | 19.50 | 19.65 | 18.83 | 19.48 | 29,156 | +0.28(+1.46%) |
May 17, 2021 | 18.50 | 19.20 | 17.50 | 19.20 | 54,173 | +1.87(+10.78%) |
May 14, 2021 | 17.29 | 17.50 | 16.66 | 17.33 | 31,302 | +0.58(+3.46%) |
May 13, 2021 | 17.75 | 17.84 | 16.60 | 16.75 | 37,754 | -1.09(-6.12%) |
May 12, 2021 | 18.50 | 18.87 | 17.50 | 17.84 | 25,246 | -0.66(-3.55%) |
May 11, 2021 | 18.38 | 19.15 | 18.00 | 18.50 | 40,051 | -0.48(-2.52%) |
May 10, 2021 | 19.75 | 19.75 | 18.71 | 18.98 | 31,084 | -0.58(-2.95%) |
May 07, 2021 | 20.41 | 20.50 | 19.43 | 19.55 | 41,860 | -0.95(-4.61%) |
May 06, 2021 | 19.50 | 20.75 | 19.45 | 20.50 | 66,142 | +0.75(+3.80%) |
May 05, 2021 | 19.68 | 19.75 | 19.28 | 19.75 | 27,728 | +0.25(+1.28%) |
May 04, 2021 | 19.25 | 19.75 | 18.75 | 19.50 | 57,070 | +0.25(+1.29%) |